6617 (株)東光高岳 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1991,2011,1891,1999,2001,199
2019-12-271,1881,1991,1881,19916,9001,199
2019-12-261,1681,1821,1671,18220,7001,182
2019-12-251,1951,1951,1661,17217,3001,172
2019-12-241,1671,1761,1621,17612,2001,176
2019-12-231,1831,1831,1651,16519,7001,165
2019-12-201,1901,1901,1671,17925,0001,179
2019-12-191,1981,2041,1831,19227,4001,192
2019-12-181,2301,2301,1891,19527,4001,195
2019-12-171,2301,2311,2191,23127,0001,231
2019-12-161,2121,2201,2111,21712,2001,217
2019-12-131,2201,2221,2051,21141,6001,211
2019-12-121,1911,2021,1891,19623,8001,196
2019-12-111,1921,1921,1791,18514,6001,185
2019-12-101,1991,1991,1811,18626,4001,186
2019-12-091,1921,1971,1871,18712,0001,187
2019-12-061,1631,1801,1581,18019,5001,180
2019-12-051,1731,1761,1581,15827,1001,158
2019-12-041,1601,1651,1421,16129,9001,161
2019-12-031,1831,1851,1671,17120,8001,171
2019-12-021,1731,2001,1731,19730,2001,197
2019-11-291,1621,1681,1541,16421,5001,164
2019-11-281,1771,1781,1631,16418,6001,164
2019-11-271,1951,1951,1731,18021,9001,180
2019-11-261,1851,1931,1731,17322,9001,173
2019-11-251,1841,1881,1741,17721,3001,177
2019-11-221,1541,1741,1471,17046,3001,170
2019-11-211,1491,1541,1251,15230,9001,152
2019-11-201,1481,1481,1301,13834,9001,138
2019-11-191,1631,1631,1451,14823,0001,148
2019-11-181,1801,1821,1621,16618,2001,166
2019-11-151,1801,1861,1691,17829,6001,178
2019-11-141,1931,1941,1811,18721,3001,187
2019-11-131,2031,2111,1891,19220,8001,192
2019-11-121,2041,2251,1931,21130,2001,211
2019-11-111,1911,2041,1731,20344,0001,203
2019-11-081,2221,2281,1811,19131,9001,191
2019-11-071,2381,2381,2031,20720,9001,207
2019-11-061,2441,2451,2331,23820,0001,238
2019-11-051,2341,2681,2041,25842,8001,258
2019-11-011,2021,2301,1951,20430,7001,204
2019-10-311,2201,2431,2081,23231,4001,232
2019-10-301,2261,2281,2041,20658,7001,206
2019-10-291,2351,2471,2271,23228,6001,232
2019-10-281,2121,2301,2121,22326,6001,223
2019-10-251,1941,2031,1821,20226,6001,202
2019-10-241,1861,1891,1751,18819,4001,188
2019-10-231,2031,2031,1771,18415,2001,184
2019-10-211,1961,2081,1941,20312,9001,203
2019-10-181,1931,2111,1851,19017,3001,190
2019-10-171,2051,2061,1841,18722,6001,187
2019-10-161,2151,2201,2031,21328,3001,213
2019-10-151,1851,2081,1851,19729,6001,197
2019-10-111,1601,1821,1591,17229,8001,172
2019-10-101,1381,1541,1261,15317,3001,153
2019-10-091,1311,1461,1251,14318,6001,143
2019-10-081,1091,1361,1091,13329,2001,133
2019-10-071,1081,1081,0951,10010,7001,100
2019-10-041,1011,1081,0901,10316,4001,103
2019-10-031,1011,1101,0901,11030,4001,110
2019-10-021,1211,1371,1211,12920,4001,129
2019-10-011,1361,1491,1361,1449,7001,144
2019-09-301,1431,1431,1241,13125,1001,131
2019-09-271,1751,1751,1451,15717,0001,157
2019-09-261,1871,1981,1811,19133,0001,191
2019-09-251,1551,1781,1461,17816,8001,178
2019-09-241,1681,1811,1551,16424,7001,164
2019-09-201,1601,1601,1481,15214,3001,152
2019-09-191,1471,1691,1431,16013,5001,160
2019-09-181,1731,1731,1411,14223,8001,142
2019-09-171,1481,1791,1301,17831,4001,178
2019-09-131,1431,1491,1241,13446,6001,134
2019-09-121,1451,1611,1411,16021,5001,160
2019-09-111,1161,1421,1161,14221,0001,142
2019-09-101,1001,1191,1001,11614,4001,116
2019-09-091,0931,1001,0891,09910,9001,099
2019-09-061,0891,0991,0851,09311,4001,093
2019-09-051,0731,0931,0731,08714,3001,087
2019-09-041,0811,0811,0691,07719,4001,077
2019-09-031,0811,0951,0801,0907,0001,090
2019-09-021,1041,1041,0841,0895,8001,089
2019-08-301,0541,1061,0521,10526,4001,105
2019-08-291,0551,0661,0461,04721,9001,047
2019-08-281,0571,0691,0481,05925,6001,059
2019-08-271,0891,0901,0601,06044,9001,060
2019-08-261,0901,0901,0731,07632,1001,076
2019-08-231,1091,1151,0911,10116,8001,101
2019-08-221,1121,1171,1061,10812,3001,108
2019-08-211,1221,1231,1091,10913,5001,109
2019-08-201,1541,1561,1361,13914,8001,139
2019-08-191,1391,1511,1341,14815,0001,148
2019-08-161,1251,1331,1191,12710,1001,127
2019-08-151,1101,1281,0991,12515,9001,125
2019-08-141,1201,1281,1141,12614,7001,126
2019-08-131,1061,1171,1051,10719,6001,107
2019-08-091,1461,1461,1181,11826,5001,118
2019-08-081,1381,1541,1261,14617,2001,146
2019-08-071,1441,1501,1331,13820,7001,138
2019-08-061,1281,1481,1211,14324,3001,143
2019-08-051,1451,1601,1271,14948,5001,149
2019-08-021,1731,1731,1441,15026,3001,150
2019-08-011,1981,1981,1811,18912,6001,189
2019-07-311,2071,2081,1911,19811,7001,198
2019-07-301,1681,2141,1661,20742,7001,207
2019-07-291,2091,2091,1881,19814,6001,198
2019-07-261,1721,2041,1721,19517,8001,195
2019-07-251,2181,2181,1771,18828,3001,188
2019-07-241,1801,1911,1761,18814,3001,188
2019-07-231,1691,1841,1641,17321,4001,173
2019-07-221,1741,1771,1661,16915,5001,169
2019-07-191,1611,1821,1611,18217,8001,182
2019-07-181,2051,2051,1551,15737,9001,157
2019-07-171,2441,2441,2101,21028,8001,210
2019-07-161,2501,2611,2431,25023,5001,250
2019-07-121,2601,2601,2311,24924,6001,249
2019-07-111,2061,2401,2061,23519,0001,235
2019-07-101,2041,2171,2031,20535,8001,205
2019-07-091,2231,2231,1981,20120,3001,201
2019-07-081,2511,2511,2221,22221,3001,222
2019-07-051,2401,2581,2351,24916,4001,249
2019-07-041,2241,2461,2241,24018,0001,240
2019-07-031,2171,2271,2131,22315,6001,223
2019-07-021,2201,2251,2081,21713,8001,217
2019-07-011,2281,2331,2131,22022,9001,220
2019-06-281,1981,2191,1951,20815,8001,208
2019-06-271,1921,2121,1921,20815,2001,208
2019-06-261,2001,2151,1781,17930,1001,179
2019-06-251,2101,2101,1851,19712,5001,197
2019-06-241,1761,1971,1621,18920,5001,189
2019-06-211,1871,2191,1601,17397,2001,173
2019-06-201,2001,2061,1891,18911,8001,189
2019-06-191,1901,2111,1791,19427,7001,194
2019-06-181,1921,1991,1621,16419,0001,164
2019-06-171,1981,1981,1731,17728,1001,177
2019-06-141,2181,2181,2041,20735,3001,207
2019-06-131,2321,2381,2121,21831,8001,218
2019-06-121,2021,3071,1821,244198,5001,244
2019-06-111,1851,1911,1711,17821,4001,178
2019-06-101,1861,1861,1691,18534,8001,185
2019-06-071,1571,1571,1381,15612,8001,156
2019-06-061,1591,1651,1471,14911,5001,149
2019-06-051,1501,1631,1481,16033,3001,160
2019-06-041,1091,1341,1031,13222,8001,132
2019-06-031,1201,1201,1021,10924,0001,109
2019-05-311,1451,1451,1261,12733,3001,127
2019-05-301,1351,1491,1351,14714,0001,147
2019-05-291,1401,1471,1181,13938,9001,139
2019-05-281,1581,1611,1441,14728,2001,147
2019-05-271,1681,1701,1451,16924,7001,169
2019-05-241,1371,1611,1321,15931,2001,159
2019-05-231,1501,1511,1371,14421,7001,144
2019-05-221,1711,1801,1581,16020,9001,160
2019-05-211,1531,1861,1531,17522,0001,175
2019-05-201,1731,1771,1511,16515,7001,165
2019-05-171,1671,1801,1571,17334,7001,173
2019-05-161,1721,1721,1431,15534,2001,155
2019-05-151,1991,1991,1561,16944,1001,169
2019-05-141,1651,1921,1421,18932,0001,189
2019-05-131,1771,1951,1551,18029,9001,180
2019-05-101,1751,2011,1661,17249,2001,172
2019-05-091,2171,2271,1831,18672,4001,186
2019-05-081,2451,2451,2181,22146,7001,221
2019-05-071,2841,2851,2451,24642,4001,246
2019-04-261,2371,2891,2331,28456,9001,284
2019-04-251,2911,2911,2431,250120,6001,250
2019-04-241,3331,3491,3171,31823,5001,318
2019-04-231,3521,3581,3311,33335,5001,333
2019-04-221,3681,3751,3471,3619,3001,361
2019-04-191,3691,3961,3631,36910,1001,369
2019-04-181,3871,3951,3681,37317,1001,373
2019-04-171,3841,3951,3651,38714,3001,387
2019-04-161,4071,4071,3771,38210,3001,382
2019-04-151,3981,4171,3871,40742,8001,407
2019-04-121,3691,3691,3391,34513,1001,345
2019-04-111,3671,3671,3461,36018,7001,360
2019-04-101,3711,3711,3511,36715,8001,367
2019-04-091,3971,3971,3751,38724,8001,387
2019-04-081,3991,3991,3801,39615,2001,396
2019-04-051,3901,3981,3821,39813,0001,398
2019-04-041,3851,3971,3771,39019,8001,390
2019-04-031,3561,3931,3541,39125,6001,391
2019-04-021,3601,3671,3431,35619,5001,356
2019-04-011,3221,3551,3221,35432,1001,354
2019-03-291,3301,3371,3021,31747,9001,317
2019-03-281,3411,3421,3211,32928,5001,329
2019-03-271,3881,3881,3361,35629,9001,356
2019-03-261,3531,3851,3461,38531,9001,385
2019-03-251,3641,3641,3341,34243,5001,342
2019-03-221,3431,3661,3431,36433,0001,364
2019-03-201,3301,3441,3261,34328,0001,343
2019-03-191,3351,3391,3231,32417,2001,324
2019-03-181,3371,3401,3201,32642,5001,326
2019-03-151,3451,3541,3321,33323,4001,333
2019-03-141,3331,3511,3291,33526,8001,335
2019-03-131,3501,3591,3261,33123,7001,331
2019-03-121,3581,3681,3431,35528,3001,355
2019-03-111,3311,3511,3241,35025,7001,350
2019-03-081,3511,3581,3231,33137,7001,331
2019-03-071,3851,3871,3611,36423,7001,364
2019-03-061,4001,4001,3781,39322,9001,393
2019-03-051,4001,4101,3931,40526,8001,405
2019-03-041,3981,4061,3931,40218,2001,402
2019-03-011,4021,4081,3881,39525,4001,395
2019-02-281,4051,4201,4051,40614,2001,406
2019-02-271,4101,4161,3971,40819,8001,408
2019-02-261,4211,4331,4031,40718,5001,407
2019-02-251,4121,4211,3921,42024,1001,420
2019-02-221,4171,4171,3851,40426,7001,404
2019-02-211,4281,4321,4021,41525,9001,415
2019-02-201,4311,4451,4061,41728,7001,417
2019-02-191,4381,4521,4251,43118,2001,431
2019-02-181,4581,4581,4281,43216,6001,432
2019-02-151,4321,4321,4151,42815,9001,428
2019-02-141,4271,4441,4171,43313,6001,433
2019-02-131,4471,4471,4111,42424,8001,424
2019-02-121,4221,4421,4051,42838,6001,428
2019-02-081,4371,4371,4061,42225,0001,422
2019-02-071,4631,4691,4351,43727,8001,437
2019-02-061,5141,5141,4471,45848,5001,458
2019-02-051,5011,5231,5011,52224,5001,522
2019-02-041,4851,5181,4761,50328,1001,503
2019-02-011,4641,5081,4641,46534,8001,465
2019-01-311,4651,5091,4641,47944,9001,479
2019-01-301,4151,4791,4091,43546,0001,435
2019-01-291,4121,4561,3901,41566,4001,415
2019-01-281,4191,4251,3901,39024,4001,390
2019-01-251,4111,4181,4021,40314,8001,403
2019-01-241,3791,3981,3701,39613,0001,396
2019-01-231,3751,3991,3751,37611,8001,376
2019-01-221,3961,4261,3881,40251,0001,402
2019-01-211,3791,3971,3701,39667,7001,396
2019-01-181,3741,3891,3441,35340,1001,353
2019-01-171,3751,3901,3671,37316,8001,373
2019-01-161,3711,3861,3671,37215,5001,372
2019-01-151,3811,3931,3551,38023,2001,380
2019-01-111,3611,3831,3581,38116,9001,381
2019-01-101,3791,3901,3531,36735,8001,367
2019-01-091,3791,3941,3681,38329,1001,383
2019-01-081,3551,3871,3551,38119,7001,381
2019-01-071,3691,3901,3551,36025,4001,360
2019-01-041,3401,3411,3111,32529,3001,325

分割・併合履歴 : なし